Dewan Textile Mills Limited (PSX:DWTM)
Pakistan · Delayed Price · Currency is PKR 7.24
-0.06 (-0.82%)
At close: Sep 30, 2025
Dewan Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.29 | 7.29 | 6.75 | 7.24 | 7.24 | -0.82% | 11,076 |
| Sep 29, 2025 | 7.45 | 7.45 | 6.86 | 7.30 | 7.30 | -1.35% | 7,660 |
| Sep 26, 2025 | 7.67 | 7.67 | 6.81 | 7.40 | 7.40 | -0.27% | 2,411 |
| Sep 25, 2025 | 6.52 | 7.48 | 6.52 | 7.42 | 7.42 | 0.54% | 5,138 |
| Sep 24, 2025 | 7.55 | 7.55 | 7.37 | 7.38 | 7.38 | 4.38% | 3,550 |
| Sep 23, 2025 | 7.49 | 7.49 | 7.00 | 7.07 | 7.07 | -4.20% | 15,301 |
| Sep 22, 2025 | 7.26 | 7.45 | 7.19 | 7.38 | 7.38 | -0.81% | 17,976 |
| Sep 19, 2025 | 7.50 | 7.50 | 6.65 | 7.44 | 7.44 | 1.22% | 5,910 |
| Sep 18, 2025 | 7.35 | 7.48 | 7.01 | 7.35 | 7.35 | 0.41% | 69,094 |
| Sep 17, 2025 | 6.90 | 7.34 | 6.90 | 7.32 | 7.32 | 2.66% | 26,363 |
| Sep 16, 2025 | 7.00 | 7.69 | 6.92 | 7.13 | 7.13 | 3.33% | 22,642 |
| Sep 15, 2025 | 6.94 | 7.48 | 6.50 | 6.90 | 6.90 | -7.26% | 34,992 |
| Sep 12, 2025 | 6.91 | 7.64 | 6.83 | 7.44 | 7.44 | 1.22% | 4,555 |
| Sep 11, 2025 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 0.55% | 4,650 |
| Sep 10, 2025 | 7.05 | 7.50 | 6.57 | 7.31 | 7.31 | 2.81% | 1,900 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.02 | 7.11 | 7.11 | -2.60% | 6,855 |
| Sep 8, 2025 | 7.88 | 7.88 | 7.30 | 7.30 | 7.30 | -0.54% | 14,853 |
| Sep 5, 2025 | 7.27 | 7.77 | 7.26 | 7.34 | 7.34 | -4.18% | 3,508 |
| Sep 4, 2025 | 7.27 | 7.84 | 7.27 | 7.66 | 7.66 | -0.78% | 13,980 |
| Sep 3, 2025 | 6.90 | 7.98 | 6.90 | 7.72 | 7.72 | -0.26% | 7,016 |
| Sep 2, 2025 | 7.30 | 7.80 | 7.30 | 7.74 | 7.74 | 1.57% | 2,930 |
| Sep 1, 2025 | 7.35 | 7.65 | 7.35 | 7.62 | 7.62 | 8.09% | 21,879 |
| Aug 29, 2025 | 7.80 | 8.09 | 6.81 | 7.05 | 7.05 | -9.62% | 89,733 |
| Aug 28, 2025 | 7.24 | 8.10 | 7.24 | 7.80 | 7.80 | -0.38% | 5,783 |
| Aug 27, 2025 | 7.26 | 7.99 | 7.26 | 7.83 | 7.83 | 2.35% | 8,958 |
| Aug 26, 2025 | 7.05 | 8.29 | 7.05 | 7.65 | 7.65 | 4.94% | 76,322 |
| Aug 25, 2025 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 3.11% | 17,231 |
| Aug 22, 2025 | 7.00 | 7.50 | 6.91 | 7.07 | 7.07 | 1.00% | 34,779 |
| Aug 21, 2025 | 6.95 | 7.30 | 6.95 | 7.00 | 7.00 | -4.11% | 23,386 |
| Aug 20, 2025 | 7.11 | 7.35 | 6.90 | 7.30 | 7.30 | 2.82% | 47,046 |
| Aug 19, 2025 | 7.83 | 7.83 | 6.80 | 7.10 | 7.10 | -7.43% | 96,183 |
| Aug 18, 2025 | 9.00 | 9.00 | 7.24 | 7.67 | 7.67 | -6.92% | 328,733 |
| Aug 15, 2025 | 8.38 | 8.38 | 8.10 | 8.24 | 8.24 | 1.48% | 3,221 |
| Aug 13, 2025 | 8.01 | 8.36 | 7.92 | 8.12 | 8.12 | - | 973 |
| Aug 12, 2025 | 8.40 | 8.40 | 7.71 | 8.12 | 8.12 | 1.37% | 13,673 |
| Aug 11, 2025 | 7.50 | 8.39 | 7.50 | 8.01 | 8.01 | 5.12% | 19,265 |
| Aug 8, 2025 | 7.50 | 8.28 | 7.50 | 7.62 | 7.62 | 1.06% | 38,717 |
| Aug 7, 2025 | 7.71 | 8.18 | 7.36 | 7.54 | 7.54 | -1.69% | 211,660 |
| Aug 6, 2025 | 6.69 | 7.75 | 6.69 | 7.67 | 7.67 | 13.63% | 151,445 |
| Aug 5, 2025 | 6.61 | 6.95 | 6.61 | 6.75 | 6.75 | -3.57% | 10,013 |
| Aug 4, 2025 | 7.00 | 7.05 | 6.99 | 7.00 | 7.00 | -1.27% | 4,002 |
| Aug 1, 2025 | 6.58 | 7.20 | 6.20 | 7.09 | 7.09 | 8.41% | 5,346 |
| Jul 31, 2025 | 6.16 | 7.22 | 6.16 | 6.54 | 6.54 | -4.80% | 994 |
| Jul 30, 2025 | 6.36 | 6.90 | 6.36 | 6.87 | 6.87 | -1.72% | 3,686 |
| Jul 29, 2025 | 7.18 | 7.18 | 6.16 | 6.99 | 6.99 | - | 3 |
| Jul 28, 2025 | 6.69 | 6.99 | 6.65 | 6.99 | 6.99 | 8.71% | 14,931 |
| Jul 25, 2025 | 6.98 | 7.22 | 5.97 | 6.43 | 6.43 | -7.75% | 64,601 |
| Jul 24, 2025 | 7.02 | 7.25 | 6.73 | 6.97 | 6.97 | -2.24% | 7,862 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.02 | 7.13 | 7.13 | 1.28% | 4,131 |
| Jul 22, 2025 | 7.66 | 7.75 | 7.00 | 7.04 | 7.04 | -6.38% | 88,161 |